AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.14+0.38 (+0.35%)
At close: 4:02PM EDT
109.14 0.00 (0.00%)
After hours: 07:53PM EDT
After hours: 07:53PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211029C00085000 | 2021-10-18 12:31PM EDT | 85.00 | 23.20 | 22.10 | - | 0.00 | - | - | - | 0.00% |
| ABBV211029C00090000 | 2021-10-13 3:12PM EDT | 90.00 | 18.65 | 18.75 | 19.65 | 0.00 | - | - | - | 71.88% |
| ABBV211029C00098000 | 2021-10-06 1:30PM EDT | 98.00 | 11.00 | 10.75 | 11.75 | 0.00 | - | 1 | 0 | 73.34% |
| ABBV211029C00100000 | 2021-10-20 10:04AM EDT | 100.00 | 9.22 | 9.20 | 9.40 | 0.00 | - | 3 | 41 | 49.71% |
| ABBV211029C00101000 | 2021-10-13 3:34PM EDT | 101.00 | 7.57 | 7.70 | 8.65 | 0.00 | - | 3 | 1 | 55.03% |
| ABBV211029C00102000 | 2021-10-19 10:10AM EDT | 102.00 | 6.38 | 6.75 | 7.90 | 0.00 | - | 5 | 6 | 57.62% |
| ABBV211029C00103000 | 2021-10-15 1:56PM EDT | 103.00 | 6.55 | 6.05 | 6.80 | 0.00 | - | 2 | 0 | 49.51% |
| ABBV211029C00104000 | 2021-10-22 9:36AM EDT | 104.00 | 4.80 | 5.15 | 5.75 | +0.65 | +15.66% | 2 | 13 | 42.77% |
| ABBV211029C00105000 | 2021-10-22 3:56PM EDT | 105.00 | 4.60 | 4.40 | 4.80 | +0.15 | +3.37% | 49 | 157 | 38.67% |
| ABBV211029C00106000 | 2021-10-22 1:43PM EDT | 106.00 | 3.33 | 3.65 | 3.85 | -0.20 | -5.67% | 6 | 92 | 34.13% |
| ABBV211029C00107000 | 2021-10-22 3:46PM EDT | 107.00 | 2.90 | 2.94 | 3.05 | +0.04 | +1.40% | 25 | 126 | 32.18% |
| ABBV211029C00108000 | 2021-10-22 3:42PM EDT | 108.00 | 2.22 | 2.26 | 2.35 | +0.29 | +15.03% | 113 | 260 | 30.98% |
| ABBV211029C00109000 | 2021-10-22 3:53PM EDT | 109.00 | 1.69 | 1.67 | 1.82 | -0.03 | -1.74% | 611 | 344 | 31.35% |
| ABBV211029C00110000 | 2021-10-22 3:55PM EDT | 110.00 | 1.18 | 1.18 | 1.28 | -0.07 | -5.60% | 616 | 1,504 | 29.88% |
| ABBV211029C00111000 | 2021-10-22 3:59PM EDT | 111.00 | 0.86 | 0.82 | 0.87 | -0.02 | -2.27% | 264 | 1,042 | 29.03% |
| ABBV211029C00112000 | 2021-10-22 3:58PM EDT | 112.00 | 0.54 | 0.54 | 0.60 | -0.06 | -10.00% | 309 | 930 | 29.20% |
| ABBV211029C00113000 | 2021-10-22 3:32PM EDT | 113.00 | 0.31 | 0.37 | 0.40 | -0.10 | -24.39% | 149 | 901 | 29.30% |
| ABBV211029C00114000 | 2021-10-22 3:58PM EDT | 114.00 | 0.21 | 0.24 | 0.26 | -0.07 | -25.00% | 272 | 1,080 | 29.49% |
| ABBV211029C00115000 | 2021-10-22 3:58PM EDT | 115.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 107 | 843 | 30.32% |
| ABBV211029C00116000 | 2021-10-22 3:59PM EDT | 116.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 56 | 297 | 30.96% |
| ABBV211029C00117000 | 2021-10-22 12:56PM EDT | 117.00 | 0.05 | 0.00 | 0.21 | -0.02 | -28.57% | 3 | 174 | 38.97% |
| ABBV211029C00118000 | 2021-10-22 3:00PM EDT | 118.00 | 0.05 | 0.04 | 0.18 | -0.01 | -16.67% | 6 | 67 | 40.92% |
| ABBV211029C00119000 | 2021-10-22 9:56AM EDT | 119.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 28 | 65 | 38.48% |
| ABBV211029C00120000 | 2021-10-22 3:45PM EDT | 120.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 7 | 153 | 40.63% |
| ABBV211029C00121000 | 2021-10-07 2:23PM EDT | 121.00 | 0.21 | 0.00 | 0.09 | 0.00 | - | 7 | 7 | 44.34% |
| ABBV211029C00122000 | 2021-10-22 3:36PM EDT | 122.00 | 0.03 | 0.00 | 0.04 | -0.14 | -82.35% | 1 | 16 | 41.41% |
| ABBV211029C00123000 | 2021-10-07 2:07PM EDT | 123.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | - | 3 | 51.37% |
| ABBV211029C00124000 | 2021-09-10 10:13AM EDT | 124.00 | 0.33 | 0.00 | 1.57 | 0.00 | - | 2 | 3 | 86.04% |
| ABBV211029C00125000 | 2021-10-12 1:57PM EDT | 125.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 7 | 472 | 53.32% |
| ABBV211029C00130000 | 2021-10-18 10:36AM EDT | 130.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 44 | 53.91% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211029P00075000 | 2021-10-18 9:47AM EDT | 75.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 150.39% |
| ABBV211029P00080000 | 2021-10-18 9:48AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 106.25% |
| ABBV211029P00085000 | 2021-10-22 3:47PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 59 | 29 | 75.78% |
| ABBV211029P00090000 | 2021-10-20 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 1 | 113 | 68.75% |
| ABBV211029P00095000 | 2021-10-22 3:58PM EDT | 95.00 | 0.08 | 0.05 | 0.13 | -0.02 | -20.00% | 24 | 43 | 57.81% |
| ABBV211029P00096000 | 2021-10-19 2:40PM EDT | 96.00 | 0.16 | 0.04 | 0.16 | 0.00 | - | 1 | 108 | 55.27% |
| ABBV211029P00097000 | 2021-10-22 3:25PM EDT | 97.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 3 | 172 | 51.37% |
| ABBV211029P00098000 | 2021-10-22 3:05PM EDT | 98.00 | 0.11 | 0.03 | 0.12 | -0.05 | -31.25% | 24 | 26 | 49.41% |
| ABBV211029P00099000 | 2021-10-22 12:25PM EDT | 99.00 | 0.15 | 0.06 | 0.16 | -0.11 | -42.31% | 16 | 34 | 48.44% |
| ABBV211029P00100000 | 2021-10-22 3:58PM EDT | 100.00 | 0.13 | 0.12 | 0.16 | -0.11 | -45.83% | 26 | 586 | 44.34% |
| ABBV211029P00101000 | 2021-10-22 3:58PM EDT | 101.00 | 0.15 | 0.14 | 0.18 | -0.08 | -34.78% | 8 | 122 | 41.50% |
| ABBV211029P00102000 | 2021-10-22 3:44PM EDT | 102.00 | 0.21 | 0.18 | 0.23 | -0.12 | -36.36% | 211 | 358 | 39.75% |
| ABBV211029P00103000 | 2021-10-22 3:28PM EDT | 103.00 | 0.28 | 0.22 | 0.27 | -0.12 | -30.00% | 235 | 367 | 37.01% |
| ABBV211029P00104000 | 2021-10-22 3:48PM EDT | 104.00 | 0.32 | 0.29 | 0.35 | -0.14 | -30.43% | 174 | 810 | 35.16% |
| ABBV211029P00105000 | 2021-10-22 3:58PM EDT | 105.00 | 0.43 | 0.41 | 0.45 | -0.18 | -29.51% | 147 | 528 | 33.20% |
| ABBV211029P00106000 | 2021-10-22 2:30PM EDT | 106.00 | 0.72 | 0.57 | 0.64 | -0.11 | -13.25% | 55 | 548 | 32.52% |
| ABBV211029P00107000 | 2021-10-22 3:44PM EDT | 107.00 | 0.88 | 0.80 | 0.87 | -0.22 | -20.00% | 97 | 400 | 31.37% |
| ABBV211029P00108000 | 2021-10-22 3:59PM EDT | 108.00 | 1.15 | 1.12 | 1.19 | -0.30 | -20.69% | 183 | 308 | 30.62% |
| ABBV211029P00109000 | 2021-10-22 3:53PM EDT | 109.00 | 1.58 | 1.51 | 1.63 | -0.29 | -15.51% | 76 | 115 | 30.47% |
| ABBV211029P00110000 | 2021-10-22 3:44PM EDT | 110.00 | 2.15 | 1.98 | 2.15 | -0.58 | -21.25% | 87 | 248 | 30.08% |
| ABBV211029P00111000 | 2021-10-22 1:46PM EDT | 111.00 | 3.09 | 2.62 | 2.79 | -0.41 | -11.71% | 15 | 114 | 30.23% |
| ABBV211029P00112000 | 2021-10-22 1:50PM EDT | 112.00 | 3.83 | 3.35 | 3.50 | -0.07 | -1.79% | 13 | 78 | 30.08% |
| ABBV211029P00113000 | 2021-10-22 10:56AM EDT | 113.00 | 4.67 | 3.70 | 4.70 | -0.38 | -7.52% | 19 | 8 | 39.89% |
| ABBV211029P00114000 | 2021-10-22 2:39PM EDT | 114.00 | 5.25 | 4.90 | 5.15 | -1.65 | -23.91% | 10 | 95 | 30.47% |
| ABBV211029P00115000 | 2021-10-22 3:36PM EDT | 115.00 | 6.33 | 5.80 | 6.25 | -1.57 | -19.87% | 5 | 115 | 37.89% |
| ABBV211029P00116000 | 2021-10-22 2:17PM EDT | 116.00 | 7.38 | 6.85 | 7.35 | -0.33 | -4.28% | 1 | 11 | 45.17% |
| ABBV211029P00117000 | 2021-10-21 2:27PM EDT | 117.00 | 8.77 | 7.75 | 8.30 | 0.00 | - | 1 | 6 | 47.71% |
| ABBV211029P00118000 | 2021-09-27 11:24AM EDT | 118.00 | 11.30 | 8.70 | 9.35 | 0.00 | - | 2 | 2 | 53.32% |
| ABBV211029P00119000 | 2021-09-20 12:03AM EDT | 119.00 | 13.55 | 9.35 | 10.50 | 0.00 | - | - | 1 | 62.11% |
| ABBV211029P00120000 | 2021-10-12 11:45AM EDT | 120.00 | 12.34 | 10.45 | 11.20 | 0.00 | - | 7 | 8 | 55.27% |
| ABBV211029P00125000 | 2021-09-20 12:03AM EDT | 125.00 | 20.60 | 15.50 | 16.35 | 0.00 | - | - | 0 | 52.73% |
© 2021 Verizon Media. All rights reserved.
